Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.72 | 37.86 | 34.62 | 37.26 | 29,386,846 | +2.04(+5.80%) |
Jan 30, 2008 | 35.42 | 36.02 | 34.97 | 35.22 | 15,805,589 | -0.28(-0.80%) |
Jan 29, 2008 | 36.23 | 36.24 | 35.11 | 35.50 | 16,986,402 | -0.38(-1.05%) |
Jan 28, 2008 | 34.67 | 35.98 | 34.45 | 35.87 | 14,166,796 | +1.18(+3.41%) |
Jan 25, 2008 | 35.85 | 36.06 | 34.54 | 34.69 | 16,671,455 | -0.95(-2.66%) |
Jan 24, 2008 | 36.35 | 36.53 | 35.01 | 35.64 | 25,414,250 | -0.93(-2.54%) |
Jan 23, 2008 | 35.60 | 37.76 | 35.43 | 36.57 | 37,989,924 | +0.38(+1.04%) |
Jan 22, 2008 | 31.61 | 36.32 | 31.61 | 36.19 | 41,144,176 | +2.51(+7.45%) |
Jan 21, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 28,497,568 | +0.11(+0.32%) |
Jan 17, 2008 | 34.04 | 34.09 | 33.46 | 33.58 | 19,735,686 | -0.16(-0.48%) |
Jan 16, 2008 | 33.31 | 34.13 | 33.02 | 33.74 | 23,568,856 | +0.21(+0.62%) |
Jan 15, 2008 | 33.59 | 33.82 | 33.14 | 33.53 | 19,355,504 | -0.42(-1.23%) |
Jan 14, 2008 | 33.78 | 33.97 | 33.28 | 33.94 | 14,324,859 | +0.36(+1.08%) |
Jan 11, 2008 | 34.41 | 34.41 | 33.28 | 33.58 | 23,715,582 | -1.08(-3.10%) |
Jan 10, 2008 | 33.20 | 35.29 | 32.84 | 34.66 | 27,892,878 | +1.10(+3.27%) |
Jan 09, 2008 | 33.02 | 33.61 | 32.20 | 33.56 | 19,376,028 | +0.65(+1.98%) |
Jan 08, 2008 | 33.16 | 34.01 | 32.75 | 32.91 | 22,626,662 | -0.03(-0.08%) |
Jan 07, 2008 | 32.46 | 33.19 | 31.77 | 32.94 | 18,015,820 | +0.61(+1.89%) |
Jan 04, 2008 | 32.98 | 33.11 | 32.04 | 32.32 | 23,059,592 | -1.00(-3.01%) |
Jan 03, 2008 | 33.33 | 33.90 | 33.14 | 33.33 | 18,370,798 | +0.04(+0.12%) |
Jan 02, 2008 | 33.65 | 33.83 | 32.95 | 33.29 | 16,478,191 | -0.33(-0.98%) |
Jan 01, 2008 | 34.12 | 34.23 | 33.51 | 33.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.12 | 34.23 | 33.51 | 33.62 | 14,697,439 | -0.50(-1.46%) |
Dec 28, 2007 | 34.39 | 34.72 | 34.08 | 34.11 | 10,992,456 | +0.07(+0.20%) |
Dec 27, 2007 | 34.29 | 34.58 | 33.98 | 34.05 | 13,143,715 | -0.35(-1.02%) |
Dec 26, 2007 | 34.27 | 34.77 | 33.89 | 34.40 | 14,460,453 | -0.88(-2.50%) |
Dec 24, 2007 | 34.30 | 35.45 | 34.11 | 35.28 | 8,974,320 | +1.20(+3.53%) |
Dec 21, 2007 | 34.01 | 34.54 | 33.53 | 34.07 | 17,850,334 | +0.32(+0.94%) |
Dec 20, 2007 | 34.99 | 34.99 | 32.84 | 33.76 | 27,662,894 | -0.91(-2.64%) |
Dec 19, 2007 | 35.60 | 35.79 | 34.64 | 34.67 | 17,901,338 | -0.97(-2.72%) |
Dec 18, 2007 | 35.23 | 35.90 | 34.57 | 35.64 | 21,370,598 | +0.73(+2.10%) |
Dec 17, 2007 | 34.58 | 35.36 | 34.28 | 34.91 | 22,590,466 | +0.24(+0.70%) |
Dec 14, 2007 | 35.25 | 35.26 | 34.62 | 34.66 | 11,432,918 | -0.63(-1.79%) |
Dec 13, 2007 | 35.65 | 36.28 | 34.56 | 35.30 | 16,466,814 | -0.46(-1.28%) |
Dec 12, 2007 | 36.47 | 36.51 | 35.34 | 35.75 | 19,808,516 | +0.09(+0.26%) |
Dec 11, 2007 | 37.51 | 37.51 | 35.42 | 35.66 | 22,488,780 | -1.72(-4.60%) |
Dec 10, 2007 | 37.50 | 37.65 | 36.74 | 37.38 | 10,796,703 | +0.06(+0.16%) |
Dec 07, 2007 | 37.38 | 37.84 | 36.84 | 37.32 | 13,117,489 | -0.04(-0.11%) |
Dec 06, 2007 | 37.62 | 38.62 | 37.09 | 37.36 | 33,056,450 | -3.07(-7.58%) |
Dec 05, 2007 | 40.24 | 40.67 | 39.79 | 40.43 | 10,482,315 | +0.47(+1.18%) |
Dec 04, 2007 | 39.70 | 40.43 | 39.35 | 39.96 | 24,136,078 | -0.06(-0.15%) |
Dec 03, 2007 | 40.34 | 40.54 | 39.88 | 40.02 | 10,946,196 | -0.30(-0.75%) |
Nov 30, 2007 | 40.77 | 41.01 | 40.17 | 40.32 | 17,999,874 | +0.36(+0.89%) |
Nov 29, 2007 | 39.67 | 40.33 | 39.15 | 39.96 | 14,805,162 | -0.09(-0.23%) |
Nov 28, 2007 | 38.42 | 40.41 | 38.33 | 40.06 | 25,000,888 | +1.73(+4.53%) |
Nov 27, 2007 | 37.37 | 38.34 | 37.17 | 38.32 | 20,171,908 | +1.20(+3.22%) |
Nov 26, 2007 | 38.42 | 38.58 | 36.98 | 37.12 | 19,537,342 | -1.31(-3.41%) |
Nov 23, 2007 | 36.29 | 38.44 | 36.29 | 38.44 | 20,200,608 | +2.06(+5.67%) |
Nov 21, 2007 | 34.46 | 36.68 | 34.27 | 36.37 | 36,297,412 | +1.62(+4.66%) |
Nov 20, 2007 | 35.05 | 36.42 | 33.78 | 34.75 | 38,795,316 | -1.49(-4.10%) |
Nov 19, 2007 | 36.30 | 36.44 | 35.57 | 36.24 | 13,420,589 | +0.01(+0.04%) |
Nov 16, 2007 | 36.88 | 36.90 | 35.79 | 36.22 | 20,290,408 | -0.75(-2.04%) |
Nov 15, 2007 | 37.93 | 37.99 | 36.72 | 36.98 | 18,326,492 | -1.19(-3.12%) |
Nov 14, 2007 | 39.96 | 40.18 | 37.99 | 38.17 | 16,472,501 | -1.90(-4.75%) |
Nov 13, 2007 | 39.13 | 40.09 | 38.91 | 40.07 | 13,651,755 | +2.00(+5.24%) |
Nov 12, 2007 | 37.65 | 38.93 | 37.64 | 38.07 | 14,879,909 | +0.30(+0.78%) |
Nov 09, 2007 | 38.99 | 38.99 | 37.37 | 37.78 | 19,068,758 | -1.69(-4.28%) |
Nov 08, 2007 | 40.27 | 40.77 | 38.50 | 39.46 | 15,895,000 | -0.08(-0.20%) |
Nov 07, 2007 | 38.99 | 40.37 | 38.94 | 39.55 | 16,338,446 | -0.08(-0.20%) |
Nov 06, 2007 | 38.97 | 39.63 | 38.50 | 39.63 | 20,653,046 | +0.69(+1.78%) |
Nov 05, 2007 | 39.33 | 39.57 | 38.66 | 38.93 | 15,751,936 | -0.95(-2.39%) |
Nov 02, 2007 | 39.43 | 40.05 | 38.52 | 39.89 | 18,841,334 | +0.58(+1.47%) |